CTCP Viglacera Tiên Sơn (vit)

24
0.60
(2.56%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		0.70 3.08% 105,600 -1,200 0
22.60
27.50
23.40
2 tháng
(2026-04-20) 		-2.40 -9.30% 121,700 -2,600 0
22.60
27.50
23.40
3 tháng
(2026-03-19) 		-0.50 -2.09% 287,800 -3,003 -0.0
22.60
27.50
23.40
6 tháng
(2025-12-19) 		5.10 27.87% 602,800 -3,403 -0.0
18.30
27.50
23.40
12 tháng
(2025-06-23) 		5.22 28.72% 882,000 -8,203 -0.1
16.90
27.50
23.40
24 tháng
(2024-06-27) 		4.75 25.45% 2,265,233 -101,913 -1.8
15.72
27.50
23.40
36 tháng
(2023-07-03) 		7.14 43.88% 3,399,323 -106,180 -1.8
12.69
27.50
23.40
60 tháng
(2021-07-13) 		11.18 91.41% 17,441,332 -147,389 -2.7
11.70
27.50
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
14.91
 1,800 15.27 16.17 14.64 0 0 0
21/08/2023
15.27
 900 16.81 16.81 15.27 0 0 0
18/08/2023
16.81
 37,400 15.36 16.81 14.46 0 0 0
17/08/2023
15.36
 1,100 15.81 15.81 14.91 0 0 0
16/08/2023
15.81
 1,300 16.26 16.26 14.91 0 0 0
15/08/2023
16.26
 26,000 15.36 16.26 14.46 0 0 0
14/08/2023
15.36
 1,100 15.36 15.36 14.55 0 0 0
11/08/2023
15.36
 2,900 15.36 15.36 14.64 0 0 0
10/08/2023
15.36
 1,000 15.72 15.72 14.91 0 0 0
09/08/2023
15.72
 200 15.81 15.81 15.72 0 0 0
08/08/2023
15.81
 7,600 15.81 15.81 14.46 0 0 0
07/08/2023
15.81
 0 15.81 15.81 15.81 0 0 0
04/08/2023
15.81
 100,200 16.26 16.26 14.64 0 0 0
03/08/2023
16.26
 0 16.26 16.26 16.26 0 0 0
02/08/2023
16.26
 0 16.26 16.26 16.26 0 0 0
01/08/2023
16.26
 0 16.26 16.26 16.26 0 0 0
31/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
28/07/2023
16.26
 1,000 15.00 16.26 16.26 0 0 0
27/07/2023
15.00
 0 15.00 15.00 15.00 0 0 0
26/07/2023
15.00
 5,900 15.45 15.45 14.91 0 0 0
25/07/2023
15.45
 100 15.45 15.45 15.45 0 0 0
24/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
21/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
20/07/2023
15.45
 100 16.44 16.44 15.45 0 0 0
19/07/2023
16.44
 100 15.45 16.44 16.44 0 0 0
18/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
17/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
14/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
13/07/2023
15.45
 700 17.08 17.08 15.45 0 0 0
12/07/2023
17.08
 1,200 17.08 17.08 15.54 0 0 0
11/07/2023
17.08
 100 16.26 17.08 17.08 0 0 0
10/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
07/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
06/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
05/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
04/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
03/07/2023
16.26
 900 15.09 16.26 16.26 0 0 0
30/06/2023
15.09
 328 16.26 16.26 14.91 0 0 0
29/06/2023
16.26
 12,000 14.64 16.26 16.26 0 0 0
28/06/2023
14.64
 300,900 14.91 14.91 14.64 0 0 0
27/06/2023
14.91
 0 14.91 14.91 14.91 0 0 0
26/06/2023
14.91
 303 14.37 14.91 14.82 0 0 0
23/06/2023
14.37
 101 15.00 15.00 14.37 0 0 0
22/06/2023
15.00
 0 14.55 15.00 15.00 0 0 0
21/06/2023
14.55
 100 14.55 15.00 14.55 0 0 0
20/06/2023
14.55
 0 15.36 14.55 14.55 0 0 0
19/06/2023
15.36
 0 14.19 15.36 15.36 0 0 0
16/06/2023
14.19
 7,600 15.45 15.45 14.19 0 0 0
15/06/2023
15.45
 3 15.45 15.45 15.45 0 0 0
14/06/2023
15.45
 49,300 15.63 15.63 14.91 0 0 0
13/06/2023
15.63
 0 15.63 15.63 15.63 0 0 0
12/06/2023
15.63
 1,000 15.09 15.63 15.63 0 0 0
09/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
08/06/2023
15.09
 4,000 14.73 15.09 14.19 0 0 0
07/06/2023
14.73
 816 14.73 14.73 14.73 0 0 0
06/06/2023
14.73
 2,400 15.27 15.27 14.73 0 0 0
05/06/2023
15.27
 3,200 15.36 15.36 14.73 0 0 0
02/06/2023
15.36
 1,453 15.36 15.36 15.27 0 0 0
01/06/2023
15.36
 3,299 14.91 15.36 14.64 0 99 -0.0
31/05/2023
14.91
 600 15.09 15.09 14.82 0 0 0
30/05/2023
15.09
 2,000 16.08 16.08 15.09 0 0 0
29/05/2023
16.08
 1,000 15.81 16.17 16.08 0 0 0
26/05/2023
15.81
 0 15.81 15.81 15.81 0 0 0
25/05/2023
15.81
 200 16.26 16.26 15.81 0 0 0
24/05/2023
16.26
 0 15.45 16.26 16.26 0 0 0
23/05/2023
15.45
 301,200 15.45 15.45 15.45 0 0 0
22/05/2023
15.45
 100 16.17 16.17 15.45 0 0 0
19/05/2023
16.17
 0 16.17 16.17 16.17 0 0 0
18/05/2023
16.17
 0 16.17 16.17 16.17 0 0 0
17/05/2023
16.17
 817 16.17 16.17 16.17 0 0 0
16/05/2023
16.17
 7,900 16.26 16.26 15.36 0 0 0
15/05/2023
16.26
 0 16.26 16.26 16.26 0 0 0
12/05/2023
16.26
 0 16.26 16.26 16.26 0 0 0
11/05/2023
16.26
 900 16.26 16.26 16.17 0 0 0
10/05/2023
16.26
 0 16.26 16.26 16.26 0 0 0
09/05/2023
16.26
 0 16.17 16.26 16.26 0 0 0
08/05/2023
16.17
 100 16.53 16.53 16.17 0 0 0
05/05/2023
16.53
 0 16.53 16.53 16.53 0 0 0
04/05/2023
16.53
 6,300 16.53 16.53 15.81 0 0 0
28/04/2023
16.53
 0 16.53 16.53 16.53 0 0 0
27/04/2023
16.53
 7,500 16.35 16.53 16.53 0 0 0
26/04/2023
16.35
 1,763,932 16.44 16.44 16.26 0 0 0
25/04/2023
16.44
 0 16.44 16.44 16.44 0 0 0
24/04/2023
16.44
 7,000 15.81 16.44 15.36 0 0 0
21/04/2023
15.81
 100 16.72 16.72 15.81 0 0 0
20/04/2023
16.72
 0 16.72 16.72 16.72 0 0 0
19/04/2023
16.72
 0 16.72 16.72 16.72 0 0 0
18/04/2023
16.72
 3,817 16.72 16.72 15.36 0 0 0
17/04/2023
16.72
 0 16.72 16.72 16.72 0 0 0
14/04/2023
16.72
 0 16.72 16.72 16.72 0 0 0
13/04/2023
16.72
 100 16.72 16.72 16.72 0 0 0
12/04/2023
16.72
 17 16.72 16.72 16.72 0 0 0
11/04/2023
16.72
 16,300 17.17 17.17 15.81 0 0 0
10/04/2023
17.17
 0 17.17 17.17 17.17 0 0 0
07/04/2023
17.17
 0 17.17 17.17 17.17 0 0 0
06/04/2023
17.17
 5 17.17 17.17 17.17 0 0 0
05/04/2023
17.17
 17,300 17.53 17.53 15.81 0 3,100 -0.1
04/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
03/04/2023
17.53
 12 17.53 17.53 17.53 0 0 0
31/03/2023
17.53
 15,300 17.17 18.52 15.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |